Vysarn Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.765	0.770	0.735	0.745	0.745	617,397
2026-02-03	0.785	0.800	0.775	0.775	0.775	421,951
2026-02-02	0.780	0.805	0.765	0.790	0.790	1,145,242
2026-01-30	0.800	0.800	0.775	0.795	0.795	725,828
2026-01-29	0.820	0.820	0.775	0.790	0.790	1,244,754
2026-01-28	0.820	0.825	0.780	0.820	0.820	1,087,792
2026-01-27	0.790	0.810	0.775	0.795	0.795	4,235,898
2026-01-23	0.750	0.830	0.745	0.785	0.785	2,509,541
2026-01-22	0.725	0.750	0.705	0.740	0.740	1,771,858
2026-01-21	0.715	0.725	0.710	0.725	0.725	334,910
2026-01-20	0.730	0.730	0.710	0.725	0.725	885,673
2026-01-19	0.720	0.743	0.710	0.720	0.720	456,369
2026-01-16	0.710	0.720	0.695	0.715	0.715	498,710
2026-01-15	0.690	0.715	0.690	0.705	0.705	309,119
2026-01-14	0.700	0.700	0.680	0.680	0.680	447,924
2026-01-13	0.720	0.720	0.685	0.700	0.700	650,242
2026-01-12	0.750	0.760	0.695	0.700	0.700	1,795,069
2026-01-09	0.740	0.760	0.715	0.735	0.735	1,915,736
2026-01-08	0.700	0.705	0.685	0.685	0.685	233,911
2026-01-07	0.700	0.700	0.685	0.700	0.700	76,595
2026-01-06	0.700	0.700	0.690	0.700	0.700	49,649
2026-01-05	0.725	0.745	0.675	0.700	0.700	702,822
2026-01-02	0.685	0.725	0.685	0.725	0.725	468,244
2025-12-31	0.695	0.705	0.665	0.700	0.700	508,040
2025-12-30	0.645	0.700	0.640	0.695	0.695	541,846
2025-12-29	0.630	0.665	0.620	0.645	0.645	594,841
2025-12-24	0.635	0.635	0.625	0.625	0.625	80,144
2025-12-23	0.625	0.630	0.625	0.630	0.630	92,166
2025-12-22	0.630	0.630	0.625	0.625	0.625	219,695
2025-12-19	0.630	0.630	0.620	0.630	0.630	207,214
2025-12-18	0.630	0.635	0.620	0.630	0.630	286,666
2025-12-17	0.625	0.630	0.620	0.630	0.630	116,700
2025-12-16	0.640	0.640	0.615	0.630	0.630	525,230
2025-12-15	0.650	0.650	0.635	0.640	0.640	142,249
2025-12-12	0.640	0.650	0.640	0.650	0.650	451,151
2025-12-11	0.630	0.655	0.630	0.640	0.640	468,560
2025-12-10	0.630	0.655	0.630	0.655	0.655	380,491
2025-12-09	0.640	0.640	0.625	0.630	0.630	629,146
2025-12-08	0.635	0.645	0.630	0.640	0.640	415,435
2025-12-05	0.655	0.655	0.635	0.640	0.640	515,646
2025-12-04	0.655	0.660	0.645	0.655	0.655	503,860
2025-12-03	0.635	0.655	0.610	0.655	0.655	481,098
2025-12-02	0.630	0.640	0.615	0.630	0.630	756,404
2025-12-01	0.630	0.630	0.610	0.625	0.625	639,606
2025-11-28	0.625	0.640	0.610	0.630	0.630	593,399
2025-11-27	0.600	0.610	0.595	0.600	0.600	1,017,759
2025-11-26	0.610	0.620	0.600	0.600	0.600	95,536
2025-11-25	0.595	0.610	0.595	0.610	0.610	101,257
2025-11-24	0.595	0.600	0.585	0.590	0.590	179,555
2025-11-21	0.610	0.610	0.565	0.605	0.605	1,334,204
2025-11-20	0.590	0.610	0.570	0.605	0.605	646,581
2025-11-19	0.590	0.610	0.590	0.600	0.600	103,116
2025-11-18	0.605	0.640	0.580	0.600	0.600	867,776
2025-11-17	0.620	0.640	0.613	0.640	0.640	216,673
2025-11-14	0.640	0.645	0.620	0.640	0.640	579,464
2025-11-13	0.625	0.650	0.625	0.650	0.650	610,200
2025-11-12	0.625	0.635	0.625	0.630	0.630	557,842
2025-11-11	0.640	0.640	0.620	0.635	0.635	1,231,606
2025-11-10	0.620	0.640	0.615	0.640	0.640	350,269
2025-11-07	0.600	0.630	0.590	0.625	0.625	535,107

← NewerPage 4 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.